Canada Markets closed

Madison Square Garden Entertainment Corp. (MSGE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.61+5.91 (+5.39%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 2021110.49116.71107.29115.61115.61372,400
Mar. 04, 2021112.59114.39108.66109.70109.70241,400
Mar. 03, 2021106.98112.59105.40112.02112.02300,300
Mar. 02, 2021110.98112.67104.25107.46107.46694,000
Mar. 01, 2021110.00114.21107.59109.77109.77374,600
Feb. 26, 2021104.15110.83101.27107.77107.77298,500
Feb. 25, 2021104.87106.57100.10100.71100.71228,500
Feb. 24, 202196.62104.6996.62104.02104.02291,000
Feb. 23, 202196.4997.9392.5196.2596.25137,000
Feb. 22, 202195.2999.6695.0096.3196.31150,900
Feb. 19, 202196.6696.8194.5395.6095.6095,300
Feb. 18, 202195.8396.6093.1996.2196.2199,900
Feb. 17, 202193.2596.7693.1895.9495.9493,700
Feb. 16, 202198.1198.1193.1394.3394.33238,800
Feb. 12, 2021102.11102.4594.0197.0297.02196,000
Feb. 11, 2021101.13103.41101.02101.69101.69125,800
Feb. 10, 202199.46103.2398.07101.34101.34168,600
Feb. 09, 202197.98100.2396.6399.5999.5973,100
Feb. 08, 202198.0999.2496.4498.4498.4470,100
Feb. 05, 2021100.97101.7598.7098.8998.89119,600
Feb. 04, 202197.75100.2696.87100.14100.14160,700
Feb. 03, 202196.9297.9295.1896.3896.38114,500
Feb. 02, 202194.3298.1793.2296.3696.36127,200
Feb. 01, 202191.6094.4589.0093.8293.82329,700
Jan. 29, 202190.0691.9286.8288.7588.75242,100
Jan. 28, 202191.0791.9988.0090.8990.89229,300
Jan. 27, 202193.0093.5489.2889.5089.50215,800
Jan. 26, 202196.6697.9093.6293.9693.96158,000
Jan. 25, 202197.6398.4593.0196.4396.43196,400
Jan. 22, 202199.1399.8297.0398.0198.0180,700
Jan. 21, 2021100.16100.8597.0299.2699.26166,900
Jan. 20, 2021102.21102.4498.4999.2699.26124,000
Jan. 19, 202197.58101.7596.19101.50101.50218,800
Jan. 15, 202197.0598.9693.5097.9097.90231,600
Jan. 14, 202197.5099.1096.9497.2897.28111,300
Jan. 13, 202198.1298.9995.0996.1996.19177,800
Jan. 12, 2021101.45101.6397.9398.0198.01164,700
Jan. 11, 202199.89105.3899.50101.51101.51182,600
Jan. 08, 2021103.04103.1398.42100.99100.99181,600
Jan. 07, 2021102.50111.46102.18102.26102.26358,900
Jan. 06, 202199.00105.0098.85102.50102.50633,500
Jan. 05, 202199.00102.8997.7998.0598.05426,700
Jan. 04, 2021104.17104.9398.13100.24100.24532,000
Dec. 31, 2020104.86105.70101.45105.04105.04216,300
Dec. 30, 202099.30106.6399.00104.68104.68467,000
Dec. 29, 202097.0099.9496.0098.1098.10444,500
Dec. 28, 202089.43101.4988.4394.8594.85982,900
Dec. 24, 202089.0089.0587.1088.2188.2163,600
Dec. 23, 202085.7888.7685.7888.2888.28214,700
Dec. 22, 202081.3386.8181.3385.2785.27332,200
Dec. 21, 202081.2182.2579.9181.3481.34517,600
Dec. 18, 202080.4581.0579.1080.7580.75409,300
Dec. 17, 202080.3581.5479.5580.1880.18212,600
Dec. 16, 202079.9780.0779.0079.5379.53208,700
Dec. 15, 202077.6780.0076.1879.1779.17880,900
Dec. 14, 202078.3179.6177.7077.7077.70250,400
Dec. 11, 202077.3778.6677.2978.2578.25114,100
Dec. 10, 202079.2580.7477.9377.9477.9494,000
Dec. 09, 202080.6080.6079.2679.9979.99202,700
Dec. 08, 202079.9581.0079.3879.9779.97116,700
Dec. 07, 202079.7981.0478.5980.4680.46291,200
Dec. 04, 202079.5481.4678.9479.9279.92391,100
Dec. 03, 202079.4279.9878.3379.1079.10227,000
Dec. 02, 202077.8179.3076.7879.1579.15281,600
Dec. 01, 202076.0378.1074.7877.3877.38415,900
Nov. 30, 202076.7076.7074.5076.0176.01233,500
Nov. 27, 202078.6879.6476.0077.0077.0070,400
Nov. 25, 202078.7880.3477.5378.6778.67278,600
Nov. 24, 202079.6481.7179.1581.3881.38191,200
Nov. 23, 202076.5779.7975.9979.3679.36197,800
Nov. 20, 202077.2377.6175.0876.0776.0786,600
Nov. 19, 202076.9578.0276.2277.3777.3754,300
Nov. 18, 202078.1379.8576.6177.0077.0086,900
Nov. 17, 202079.0079.7476.2278.4978.49118,800
Nov. 16, 202080.8382.0079.5080.2580.2580,200
Nov. 13, 202077.0179.9776.6879.4579.4588,500
Nov. 12, 202075.1677.0974.4476.6876.6871,600
Nov. 11, 202079.2779.4875.0275.5975.59130,100
Nov. 10, 202082.2682.2678.3679.6279.62116,300
Nov. 09, 202080.0885.7180.0082.4182.41683,200
Nov. 06, 202071.2771.4468.9369.5969.5939,900
Nov. 05, 202068.4771.9968.4770.5970.59285,800
Nov. 04, 202069.3070.5267.8867.9767.9787,700
Nov. 03, 202065.5670.2365.1370.0570.05106,100
Nov. 02, 202065.0065.7464.5065.1565.15102,500
Oct. 30, 202065.3265.6764.3265.0065.00180,800
Oct. 29, 202066.7867.6465.2465.6065.60109,000
Oct. 28, 202066.5367.4865.7567.0367.0374,300
Oct. 27, 202069.3769.3766.5567.6167.6181,500
Oct. 26, 202069.8470.0568.4969.2069.2070,700
Oct. 23, 202070.1070.5969.1870.3470.34196,600
Oct. 22, 202070.0070.5469.8370.0070.00143,000
Oct. 21, 202070.0370.1369.1869.9469.9498,900
Oct. 20, 202066.9969.9266.9669.8069.80111,700
Oct. 19, 202069.3169.3165.5967.0567.05134,500
Oct. 16, 202068.0069.0667.6068.9468.9490,900
Oct. 15, 202066.9368.5666.0968.0668.06100,900
Oct. 14, 202069.9170.4667.0767.5667.56139,500
Oct. 13, 202069.5370.0069.1469.9969.9941,200
Oct. 12, 202069.5370.6569.5369.8069.80109,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...